Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-08-18 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $5.84 | $5.84 | 286,700 |
| 2025-12-30 | $6.01 | $6.01 | 180,300 |
| 2025-12-29 | $6.07 | $6.07 | 140,200 |
| 2025-12-26 | $5.99 | $5.99 | 171,200 |
| 2025-12-24 | $5.96 | $5.96 | 89,200 |
| 2025-12-23 | $6.05 | $6.05 | 174,800 |
| 2025-12-22 | $6.02 | $6.02 | 203,300 |
| 2025-12-19 | $6.10 | $6.10 | 208,700 |
| 2025-12-18 | $5.81 | $5.81 | 142,100 |
| 2025-12-17 | $6.02 | $6.02 | 218,000 |
| 2025-12-16 | $6.28 | $6.28 | 117,400 |
| 2025-12-15 | $6.10 | $6.10 | 378,500 |
| 2025-12-12 | $6.57 | $6.57 | 94,200 |
| 2025-12-11 | $6.65 | $6.65 | 151,700 |
| 2025-12-10 | $6.94 | $6.94 | 147,800 |
| 2025-12-09 | $6.97 | $6.97 | 104,300 |
| 2025-12-08 | $6.81 | $6.81 | 84,300 |
| 2025-12-05 | $6.57 | $6.57 | 112,300 |
| 2025-12-04 | $6.87 | $6.87 | 46,900 |
| 2025-12-03 | $7.00 | $7.00 | 157,100 |
| 2025-12-02 | $6.70 | $6.70 | 216,800 |
| 2025-12-01 | $6.22 | $6.22 | 231,500 |
| 2025-11-28 | $6.73 | $6.73 | 139,000 |
| 2025-11-26 | $6.95 | $6.95 | 127,200 |
| 2025-11-25 | $6.84 | $6.84 | 60,800 |
| 2025-11-24 | $6.85 | $6.85 | 155,400 |
| 2025-11-21 | $6.50 | $6.50 | 265,300 |
| 2025-11-20 | $6.82 | $6.82 | 330,700 |
| 2025-11-19 | $7.02 | $7.02 | 270,900 |
| 2025-11-18 | $7.60 | $7.60 | 96,100 |
| 2025-11-17 | $7.35 | $7.35 | 223,000 |
| 2025-11-14 | $7.77 | $7.77 | 240,900 |
| 2025-11-13 | $7.66 | $7.66 | 211,200 |
| 2025-11-12 | $8.02 | $8.02 | 277,300 |
| 2025-11-11 | $8.17 | $8.17 | 139,700 |
| 2025-11-10 | $8.81 | $8.81 | 305,500 |
| 2025-11-07 | $8.26 | $8.26 | 702,900 |
| 2025-11-06 | $7.14 | $7.14 | 234,300 |
| 2025-11-05 | $7.38 | $7.38 | 207,700 |
| 2025-11-04 | $6.83 | $6.83 | 293,300 |
| 2025-11-03 | $7.18 | $7.18 | 298,100 |
| 2025-10-31 | $7.91 | $7.91 | 114,400 |
| 2025-10-30 | $7.55 | $7.55 | 340,200 |
| 2025-10-29 | $8.13 | $8.13 | 206,600 |
| 2025-10-28 | $8.07 | $8.07 | 200,200 |
| 2025-10-27 | $8.35 | $8.35 | 202,600 |
| 2025-10-24 | $7.77 | $7.77 | 113,600 |
| 2025-10-23 | $7.49 | $7.49 | 134,000 |
| 2025-10-22 | $7.49 | $7.49 | 258,800 |
| 2025-10-21 | $7.93 | $7.93 | 130,600 |
| 2025-10-20 | $7.85 | $7.85 | 122,500 |
| 2025-10-17 | $7.50 | $7.50 | 171,300 |
| 2025-10-16 | $7.55 | $7.55 | 299,600 |
| 2025-10-15 | $8.16 | $8.16 | 123,800 |
| 2025-10-14 | $8.50 | $8.50 | 268,400 |
| 2025-10-13 | $8.55 | $8.55 | 586,800 |
| 2025-10-10 | $10.18 | $10.18 | 647,800 |
| 2025-10-09 | $9.79 | $9.79 | 139,600 |
| 2025-10-08 | $9.82 | $9.82 | 107,700 |
| 2025-10-07 | $9.48 | $9.48 | 207,400 |
| 2025-10-06 | $9.92 | $9.92 | 218,500 |
| 2025-10-03 | $10.14 | $10.14 | 248,500 |
| 2025-10-02 | $9.93 | $9.93 | 303,700 |
| 2025-10-01 | $9.27 | $9.27 | 153,000 |
| 2025-09-30 | $8.79 | $8.79 | 65,300 |
| 2025-09-29 | $8.78 | $8.78 | 127,900 |
| 2025-09-26 | $8.65 | $8.65 | 64,200 |
| 2025-09-25 | $8.54 | $8.54 | 146,300 |
| 2025-09-24 | $8.95 | $8.95 | 51,900 |
| 2025-09-23 | $9.02 | $9.02 | 112,200 |
| 2025-09-22 | $9.31 | $9.31 | 197,900 |
| 2025-09-19 | $9.41 | $9.41 | 72,200 |
| 2025-09-18 | $9.69 | $9.69 | 185,400 |
| 2025-09-17 | $9.37 | $9.37 | 82,900 |
| 2025-09-16 | $9.29 | $9.29 | 77,700 |
| 2025-09-15 | $9.19 | $9.19 | 73,100 |
| 2025-09-12 | $9.57 | $9.57 | 190,100 |
| 2025-09-11 | $9.42 | $9.42 | 91,200 |
| 2025-09-10 | $9.40 | $9.40 | 136,600 |
| 2025-09-09 | $9.14 | $9.14 | 94,100 |
| 2025-09-08 | $9.43 | $9.43 | 65,800 |
| 2025-09-05 | $9.74 | $9.74 | 72,500 |
| 2025-09-04 | $9.52 | $9.52 | 51,200 |
| 2025-09-03 | $9.62 | $9.62 | 47,100 |
| 2025-09-02 | $9.45 | $9.45 | 41,400 |
| 2025-08-29 | $9.38 | $9.38 | 184,400 |
| 2025-08-28 | $9.68 | $9.68 | 92,000 |
| 2025-08-27 | $9.45 | $9.45 | 80,100 |
| 2025-08-26 | $9.81 | $9.81 | 59,300 |
| 2025-08-25 | $9.18 | $9.18 | 115,000 |
| 2025-08-22 | $9.72 | $9.72 | 169,800 |
| 2025-08-21 | $9.15 | $9.15 | 62,500 |
| 2025-08-20 | $9.25 | $9.25 | 165,000 |
| 2025-08-19 | $8.92 | $8.92 | 251,700 |
| 2025-08-18 | $9.63 | $9.63 | 141,300 |
| 2025-08-15 | $9.75 | $9.75 | 165,500 |
| 2025-08-14 | $10.22 | $10.22 | 197,000 |
| 2025-08-13 | $10.89 | $10.89 | 319,300 |
| 2025-08-12 | $10.49 | $10.49 | 297,300 |
| 2025-08-11 | $9.83 | $9.83 | 219,700 |
| 2025-08-08 | $10.15 | $10.15 | 163,600 |
| 2025-08-07 | $9.74 | $9.74 | 123,500 |
| 2025-08-06 | $9.29 | $9.29 | 218,900 |
| 2025-08-05 | $9.45 | $9.45 | 176,400 |
| 2025-08-04 | $9.38 | $9.38 | 274,800 |
| 2025-08-01 | $8.33 | $8.33 | 114,800 |
| 2025-07-31 | $8.68 | $8.68 | 140,600 |
| 2025-07-30 | $8.66 | $8.66 | 139,200 |
| 2025-07-29 | $8.93 | $8.93 | 87,100 |
| 2025-07-28 | $9.05 | $9.05 | 148,200 |
| 2025-07-25 | $9.30 | $9.30 | 119,800 |
| 2025-07-24 | $9.54 | $9.54 | 175,200 |
| 2025-07-23 | $9.77 | $9.77 | 278,200 |
| 2025-07-22 | $10.48 | $10.48 | 254,600 |
| 2025-07-21 | $11.00 | $11.00 | 608,300 |
| 2025-07-18 | $9.54 | $9.54 | 468,300 |
| 2025-07-17 | $9.26 | $9.26 | 224,700 |
| 2025-07-16 | $8.60 | $8.60 | 442,900 |
| 2025-07-15 | $7.93 | $7.93 | 143,300 |
| 2025-07-14 | $8.00 | $8.00 | 248,900 |
| 2025-07-11 | $8.45 | $8.45 | 515,100 |
| 2025-07-10 | $7.50 | $7.50 | 128,100 |
| 2025-07-09 | $7.32 | $7.32 | 160,800 |
| 2025-07-08 | $7.12 | $7.12 | 78,200 |
| 2025-07-07 | $7.16 | $7.16 | 117,600 |
| 2025-07-03 | $7.41 | $7.41 | 151,300 |
| 2025-07-02 | $7.16 | $7.16 | 214,600 |
| 2025-07-01 | $6.42 | $6.42 | 277,200 |
| 2025-06-30 | $6.65 | $6.65 | 248,000 |
| 2025-06-27 | $6.83 | $6.83 | 78,800 |
| 2025-06-26 | $6.71 | $6.71 | 50,600 |
| 2025-06-25 | $6.66 | $6.66 | 96,500 |
| 2025-06-24 | $6.63 | $6.63 | 119,700 |
| 2025-06-23 | $6.45 | $6.45 | 118,100 |
| 2025-06-20 | $6.40 | $6.40 | 120,500 |
| 2025-06-18 | $6.59 | $6.59 | 87,400 |
| 2025-06-17 | $6.59 | $6.59 | 90,300 |
| 2025-06-16 | $6.86 | $6.86 | 73,700 |
| 2025-06-13 | $6.52 | $6.52 | 186,900 |
| 2025-06-12 | $6.75 | $6.75 | 171,000 |
| 2025-06-11 | $7.11 | $7.11 | 113,400 |
| 2025-06-10 | $7.22 | $7.22 | 63,900 |
| 2025-06-09 | $7.02 | $7.02 | 78,500 |
| 2025-06-06 | $6.84 | $6.84 | 70,100 |
| 2025-06-05 | $6.70 | $6.70 | 169,700 |
| 2025-06-04 | $7.02 | $7.02 | 53,800 |
| 2025-06-03 | $7.00 | $7.00 | 98,600 |
| 2025-06-02 | $6.85 | $6.85 | 92,100 |
| 2025-05-30 | $6.89 | $6.89 | 183,700 |
| 2025-05-29 | $7.18 | $7.18 | 49,700 |
| 2025-05-28 | $7.33 | $7.33 | 93,000 |
| 2025-05-27 | $7.31 | $7.31 | 168,600 |
| 2025-05-23 | $7.63 | $7.63 | 86,000 |
| 2025-05-22 | $7.70 | $7.70 | 185,700 |
| 2025-05-21 | $7.49 | $7.49 | 234,600 |
| 2025-05-20 | $7.48 | $7.48 | 91,500 |
| 2025-05-19 | $7.93 | $7.93 | 124,000 |
| 2025-05-16 | $8.03 | $8.03 | 143,100 |
| 2025-05-15 | $8.11 | $8.11 | 118,300 |
| 2025-05-14 | $8.23 | $8.23 | 123,900 |
| 2025-05-13 | $8.60 | $8.60 | 146,200 |
| 2025-05-12 | $8.22 | $8.22 | 312,500 |
| 2025-05-09 | $7.99 | $7.99 | 244,400 |
| 2025-05-08 | $7.43 | $7.43 | 199,500 |
| 2025-05-07 | $6.79 | $6.79 | 143,200 |
| 2025-05-06 | $6.52 | $6.52 | 147,500 |
| 2025-05-05 | $6.61 | $6.61 | 74,800 |
| 2025-05-02 | $6.95 | $6.95 | 93,600 |
| 2025-05-01 | $7.13 | $7.13 | 158,400 |
| 2025-04-30 | $6.47 | $6.47 | 87,400 |
| 2025-04-29 | $6.89 | $6.89 | 101,700 |
| 2025-04-28 | $6.87 | $6.87 | 182,000 |
| 2025-04-25 | $6.98 | $6.98 | 132,600 |
| 2025-04-24 | $6.68 | $6.68 | 117,200 |
| 2025-04-23 | $6.88 | $6.88 | 270,400 |
| 2025-04-22 | $6.90 | $6.90 | 132,800 |
| 2025-04-21 | $6.45 | $6.45 | 122,300 |
| 2025-04-17 | $6.27 | $6.27 | 24,000 |
| 2025-04-16 | $6.23 | $6.23 | 84,500 |
| 2025-04-15 | $6.33 | $6.33 | 91,200 |
| 2025-04-14 | $6.30 | $6.30 | 112,000 |
| 2025-04-11 | $6.42 | $6.42 | 122,600 |
| 2025-04-10 | $6.13 | $6.13 | 99,700 |
| 2025-04-09 | $6.51 | $6.51 | 205,200 |
| 2025-04-08 | $5.63 | $5.63 | 167,300 |
| 2025-04-07 | $5.82 | $5.82 | 266,200 |
| 2025-04-04 | $6.58 | $6.58 | 138,200 |
| 2025-04-03 | $6.49 | $6.49 | 156,300 |
| 2025-04-02 | $6.80 | $6.80 | 139,400 |
| 2025-04-01 | $6.81 | $6.81 | 133,600 |
| 2025-03-31 | $6.58 | $6.58 | 162,700 |
| 2025-03-28 | $7.20 | $7.20 | 184,400 |
| 2025-03-27 | $8.06 | $8.06 | 46,000 |
| 2025-03-26 | $8.15 | $8.15 | 54,500 |
| 2025-03-25 | $8.34 | $8.34 | 60,600 |
| 2025-03-24 | $8.46 | $8.46 | 113,700 |
| 2025-03-21 | $8.18 | $8.18 | 55,400 |
| 2025-03-20 | $7.98 | $7.98 | 85,300 |
| 2025-03-19 | $7.92 | $7.92 | 97,900 |
| 2025-03-18 | $7.53 | $7.53 | 67,600 |
| 2025-03-17 | $7.83 | $7.83 | 63,200 |
| 2025-03-14 | $7.93 | $7.93 | 135,300 |
| 2025-03-13 | $7.48 | $7.48 | 120,200 |
| 2025-03-12 | $8.02 | $8.02 | 97,400 |
| 2025-03-11 | $8.17 | $8.17 | 178,000 |
| 2025-03-10 | $7.41 | $7.41 | 297,500 |
| 2025-03-07 | $9.17 | $9.17 | 107,500 |
| 2025-03-06 | $8.74 | $8.74 | 265,200 |
| 2025-03-05 | $9.24 | $9.24 | 196,800 |
| 2025-03-04 | $9.13 | $9.13 | 501,400 |
| 2025-03-03 | $10.08 | $10.08 | 199,200 |
| 2025-02-28 | $10.97 | $10.97 | 85,900 |
| 2025-02-27 | $11.15 | $11.15 | 151,900 |
| 2025-02-26 | $11.17 | $11.17 | 137,100 |
| 2025-02-25 | $10.74 | $10.74 | 227,800 |
| 2025-02-24 | $11.70 | $11.70 | 152,900 |
| 2025-02-21 | $11.69 | $11.69 | 204,600 |
| 2025-02-20 | $12.27 | $12.27 | 88,100 |
| 2025-02-19 | $12.73 | $12.73 | 218,200 |
| 2025-02-18 | $11.67 | $11.67 | 169,700 |
| 2025-02-14 | $12.43 | $12.43 | 173,900 |
| 2025-02-13 | $11.64 | $11.64 | 147,500 |
| 2025-02-12 | $11.52 | $11.52 | 238,600 |
| 2025-02-11 | $10.40 | $10.40 | 169,300 |
| 2025-02-10 | $10.52 | $10.52 | 197,000 |
| 2025-02-07 | $9.90 | $9.90 | 75,600 |
| 2025-02-06 | $9.84 | $9.84 | 137,100 |
| 2025-02-05 | $10.45 | $10.45 | 155,100 |
| 2025-02-04 | $10.37 | $10.37 | 177,600 |
| 2025-02-03 | $10.20 | $10.20 | 440,600 |
| 2025-01-31 | $10.61 | $10.61 | 249,600 |
| 2025-01-30 | $11.18 | $11.18 | 259,500 |
| 2025-01-29 | $10.55 | $10.55 | 302,500 |
| 2025-01-28 | $10.36 | $10.36 | 207,400 |
| 2025-01-27 | $10.97 | $10.97 | 648,800 |
| 2025-01-24 | $13.00 | $13.00 | 205,500 |
| 2025-01-23 | $13.19 | $13.19 | 127,900 |
| 2025-01-22 | $12.83 | $12.83 | 136,200 |
| 2025-01-21 | $13.00 | $13.00 | 733,600 |
| 2025-01-17 | $13.80 | $13.80 | 384,600 |
| 2025-01-16 | $15.69 | $15.69 | 294,700 |
| 2025-01-15 | $12.91 | $12.91 | 174,700 |
| 2025-01-14 | $12.17 | $12.17 | 110,400 |
| 2025-01-13 | $12.87 | $12.87 | 190,000 |
| 2025-01-10 | $13.99 | $13.99 | 129,600 |
| 2025-01-08 | $13.68 | $13.68 | 104,600 |
| 2025-01-07 | $14.50 | $14.50 | 164,100 |
| 2025-01-06 | $15.59 | $15.59 | 176,000 |
| 2025-01-03 | $15.15 | $15.15 | 228,400 |
| 2025-01-02 | $13.52 | $13.52 | 141,400 |